Trustmark Corporation - TRMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.42	39.71	39.71	39.83	39.18	303,980
December 03, 2025	38.75	39.28	39.28	39.48	36.41	270,212
December 02, 2025	39.09	38.56	38.56	39.23	38.53	190,418
December 01, 2025	38.38	38.82	38.82	39.17	38.38	226,300
November 28, 2025	39.03	38.9	38.9	39.18	38.73	238,400
November 26, 2025	39.03	39.09	39.09	39.43	38.77	326,831
November 25, 2025	38.67	39.2	39.2	39.56	38	204,937
November 24, 2025	38.4	38.43	38.43	38.76	38.14	219,304
November 21, 2025	37.76	38.56	38.56	38.99	37.55	385,700
November 20, 2025	38.16	37.63	37.63	38.63	37.58	269,700
November 19, 2025	37.26	37.74	37.74	37.86	37.26	248,106
November 18, 2025	36.74	37.3	37.3	37.48	36.74	226,620
November 17, 2025	38.34	36.74	36.74	38.44	36.58	239,400
November 14, 2025	38.09	38.48	38.48	38.51	37.52	247,300
November 13, 2025	38.56	38.17	38.17	38.93	37.94	223,338
November 12, 2025	39.17	38.66	38.66	39.63	38.35	537,900
November 11, 2025	38.36	39.17	39.17	39.2	38.03	465,000
November 10, 2025	38.32	38.32	38.32	38.56	37.9	255,600
November 07, 2025	37.71	38.18	38.18	38.2	37.59	221,661
November 06, 2025	38.01	37.72	37.72	38.32	37.7	484,444
November 05, 2025	37.41	38.2	38.2	38.28	37.4	314,110
November 04, 2025	37.28	37.48	37.48	37.57	37.04	558,400
November 03, 2025	37	37.39	37.39	37.46	36.42	514,133
October 31, 2025	37.21	37.22	37.22	37.53	36.58	372,426
October 30, 2025	37.87	37.24	37.24	38.34	37.18	703,513
October 29, 2025	37.98	37.95	37.95	38.97	37.35	537,700
October 28, 2025	38.62	38.7	38.7	38.87	38.38	208,949
October 27, 2025	38.79	38.73	38.73	38.98	38.48	263,300
October 24, 2025	38.34	38.74	38.74	38.84	38.34	236,183
October 23, 2025	37.97	38.04	38.04	38.11	37.53	218,800
October 22, 2025	38.21	37.97	37.97	38.51	37.74	248,117
October 21, 2025	38.16	38.16	38.16	38.25	37.93	244,900
October 20, 2025	37.82	38.28	38.28	38.4	37.6	189,600
October 17, 2025	37.05	37.51	37.51	37.6	36.61	332,938
October 16, 2025	38.72	36.68	36.68	38.73	36.33	414,200
October 15, 2025	39.75	38.93	38.93	39.76	38.64	189,200
October 14, 2025	38.02	39.61	39.61	39.77	38.02	250,402
October 13, 2025	38.02	38.33	38.33	38.38	37.48	245,800
October 10, 2025	39.42	37.62	37.62	39.72	37.56	265,601
October 09, 2025	39.48	39.36	39.36	39.62	39.01	130,616
October 08, 2025	40.04	39.5	39.5	40.04	39.42	157,621
October 07, 2025	39.8	39.8	39.8	40.13	38.92	308,324
October 06, 2025	39.86	39.83	39.83	40.45	39.33	297,300
October 03, 2025	39.17	39.65	39.65	39.78	38.94	312,413
October 02, 2025	38.95	39.05	39.05	39.12	38.63	189,400
October 01, 2025	39.28	39.08	39.08	39.36	38.8	240,704
September 30, 2025	39.7	39.6	39.6	40.31	39.09	281,500
September 29, 2025	40.26	39.75	39.75	40.54	39.52	336,549
September 26, 2025	40.24	40.28	40.28	40.59	39.97	180,600
September 25, 2025	40.29	40.16	40.16	40.58	40.02	211,000
September 24, 2025	40.42	40.37	40.37	40.62	40.09	182,100
September 23, 2025	40.35	40.39	40.39	41.07	40.26	206,000
September 22, 2025	40.54	40.35	40.35	40.74	40.11	243,800
September 19, 2025	41.03	40.69	40.69	41.03	40.22	1.22M
September 18, 2025	39.92	41.06	41.06	41.17	39.9	339,921
September 17, 2025	39.47	39.77	39.77	40.61	39.47	285,907
September 16, 2025	39.81	39.43	39.43	39.88	39.08	296,546
September 15, 2025	40.16	39.98	39.98	40.21	39.76	266,700
September 12, 2025	40.31	40.18	40.18	40.47	40.01	165,514
September 11, 2025	40.03	40.39	40.39	40.42	39.8	249,300

Trustmark Corporation (TRMK) NASDAQ